Micro GBP/USD Futures,Sep-2024 (M6BU24.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.2681 | 1.2722 | 1.2662 | 1.2719 | 1.2719 | 33 |
| May 16, 2024 | 1.2701 | 1.2705 | 1.2659 | 1.2688 | 1.2688 | 74 |
| May 15, 2024 | 1.2603 | 1.2699 | 1.2600 | 1.2693 | 1.2693 | 74 |
| May 14, 2024 | 1.2571 | 1.2602 | 1.2523 | 1.2602 | 1.2602 | 156 |
| May 13, 2024 | 1.2536 | 1.2577 | 1.2536 | 1.2569 | 1.2569 | 36 |
| May 10, 2024 | 1.2533 | 1.2550 | 1.2527 | 1.2539 | 1.2539 | 70 |
| May 09, 2024 | 1.2508 | 1.2536 | 1.2485 | 1.2536 | 1.2536 | 62 |
| May 08, 2024 | 1.2513 | 1.2515 | 1.2487 | 1.2507 | 1.2507 | 39 |
| May 07, 2024 | 1.2564 | 1.2574 | 1.2515 | 1.2520 | 1.2520 | 29 |
| May 06, 2024 | 1.2565 | 1.2598 | 1.2559 | 1.2581 | 1.2581 | 19 |
| May 03, 2024 | 1.2555 | 1.2640 | 1.2551 | 1.2563 | 1.2563 | 49 |
| May 02, 2024 | 1.2546 | 1.2551 | 1.2488 | 1.2551 | 1.2551 | 29 |
| May 01, 2024 | 1.2504 | 1.2558 | 1.2480 | 1.2558 | 1.2558 | 44 |
| Apr 30, 2024 | 1.2567 | 1.2567 | 1.2508 | 1.2516 | 1.2516 | 44 |
| Apr 29, 2024 | 1.2538 | 1.2576 | 1.2536 | 1.2576 | 1.2576 | 14 |
| Apr 26, 2024 | 1.2522 | 1.2550 | 1.2464 | 1.2514 | 1.2514 | 39 |
| Apr 25, 2024 | 1.2469 | 1.2540 | 1.2469 | 1.2522 | 1.2522 | 101 |
| Apr 24, 2024 | 1.2462 | 1.2478 | 1.2436 | 1.2466 | 1.2466 | 67 |
| Apr 23, 2024 | 1.2369 | 1.2469 | 1.2355 | 1.2462 | 1.2462 | 89 |
| Apr 22, 2024 | 1.2384 | 1.2401 | 1.2315 | 1.2374 | 1.2374 | 60 |
| Apr 19, 2024 | 1.2437 | 1.2475 | 1.2382 | 1.2382 | 1.2382 | 29 |
| Apr 18, 2024 | 1.2469 | 1.2489 | 1.2445 | 1.2447 | 1.2447 | 51 |
| Apr 17, 2024 | 1.2441 | 1.2489 | 1.2432 | 1.2464 | 1.2464 | 154 |
| Apr 16, 2024 | 1.2464 | 1.2478 | 1.2430 | 1.2452 | 1.2452 | 21 |
| Apr 15, 2024 | 1.2467 | 1.2507 | 1.2456 | 1.2456 | 1.2456 | 77 |
| Apr 12, 2024 | 1.2566 | 1.2569 | 1.2444 | 1.2458 | 1.2458 | 105 |
| Apr 11, 2024 | 1.2574 | 1.2584 | 1.2527 | 1.2565 | 1.2565 | 31 |
| Apr 10, 2024 | 1.2692 | 1.2692 | 1.2538 | 1.2541 | 1.2541 | 81 |
| Apr 09, 2024 | 1.2671 | 1.2718 | 1.2671 | 1.2685 | 1.2685 | 26 |
| Apr 08, 2024 | 1.2632 | 1.2677 | 1.2629 | 1.2672 | 1.2672 | 73 |
| Apr 05, 2024 | 1.2650 | 1.2660 | 1.2589 | 1.2648 | 1.2648 | 55 |
| Apr 04, 2024 | 1.2667 | 1.2693 | 1.2660 | 1.2663 | 1.2663 | 17 |
| Apr 03, 2024 | 1.2591 | 1.2667 | 1.2575 | 1.2667 | 1.2667 | 65 |
| Apr 02, 2024 | 1.2556 | 1.2592 | 1.2555 | 1.2582 | 1.2582 | 47 |
| Apr 01, 2024 | 1.2639 | 1.2641 | 1.2553 | 1.2555 | 1.2555 | 69 |
| Mar 28, 2024 | 1.2630 | 1.2662 | 1.2599 | 1.2635 | 1.2635 | 171 |
| Mar 27, 2024 | 1.2623 | 1.2649 | 1.2618 | 1.2644 | 1.2644 | 227 |
| Mar 26, 2024 | 1.2668 | 1.2675 | 1.2636 | 1.2640 | 1.2640 | 94 |
| Mar 25, 2024 | 1.2617 | 1.2651 | 1.2617 | 1.2651 | 1.2651 | 3 |
| Mar 22, 2024 | 1.2686 | 1.2686 | 1.2596 | 1.2604 | 1.2604 | 35 |
| Mar 21, 2024 | 1.2802 | 1.2802 | 1.2671 | 1.2671 | 1.2671 | 38 |
| Mar 20, 2024 | 1.2710 | 1.2797 | 1.2700 | 1.2792 | 1.2792 | 13 |
| Mar 19, 2024 | 1.2719 | 1.2742 | 1.2684 | 1.2736 | 1.2736 | 77 |
| Mar 18, 2024 | 1.2743 | 1.2743 | 1.2743 | 1.2743 | 1.2743 | 77 |
| Mar 15, 2024 | 1.2752 | 1.2752 | 1.2752 | 1.2752 | 1.2752 | - |
| Mar 14, 2024 | 1.2763 | 1.2763 | 1.2763 | 1.2763 | 1.2763 | - |
| Mar 13, 2024 | 1.2808 | 1.2808 | 1.2808 | 1.2808 | 1.2808 | - |
| Mar 12, 2024 | 1.2805 | 1.2805 | 1.2805 | 1.2805 | 1.2805 | - |
| Mar 11, 2024 | 1.2818 | 1.2818 | 1.2818 | 1.2818 | 1.2818 | - |
| Mar 08, 2024 | 1.2867 | 1.2867 | 1.2867 | 1.2867 | 1.2867 | - |
| Mar 07, 2024 | 1.2816 | 1.2816 | 1.2816 | 1.2816 | 1.2816 | - |
| Mar 06, 2024 | 1.2752 | 1.2752 | 1.2752 | 1.2752 | 1.2752 | - |
| Mar 05, 2024 | 1.2713 | 1.2713 | 1.2713 | 1.2713 | 1.2713 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.